32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 3 | 20240417 | 190500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 4 | 20240417 | 190400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 5 | 20240417 | 190300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 6 | 20240417 | 190200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 7 | 20240417 | 190100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 8 | 20240417 | 190000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 9 | 20240417 | 185900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 10 | 20240417 | 185800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 11 | 20240417 | 185700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 12 | 20240417 | 185600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 13 | 20240417 | 185500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 14 | 20240417 | 185400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 15 | 20240417 | 185300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 16 | 20240417 | 185200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 17 | 20240417 | 185100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 18 | 20240417 | 185000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 19 | 20240417 | 184900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 20 | 20240417 | 184800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 21 | 20240417 | 184700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 22 | 20240417 | 184600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 23 | 20240417 | 184500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 24 | 20240417 | 184400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 25 | 20240417 | 184300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 26 | 20240417 | 184200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 27 | 20240417 | 184100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 28 | 20240417 | 184000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 29 | 20240417 | 183900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 30 | 20240417 | 183800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 31 | 20240417 | 183700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 32 | 20240417 | 183600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 33 | 20240417 | 183500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 34 | 20240417 | 183400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 35 | 20240417 | 183300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 36 | 20240417 | 183200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 37 | 20240417 | 183100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 38 | 20240417 | 183000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 39 | 20240417 | 182900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 40 | 20240417 | 182800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 41 | 20240417 | 182700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 42 | 20240417 | 182600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 43 | 20240417 | 182500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 44 | 20240417 | 182400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 45 | 20240417 | 182300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 46 | 20240417 | 182200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 47 | 20240417 | 182100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 48 | 20240417 | 182000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 49 | 20240417 | 181900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 50 | 20240417 | 181800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 51 | 20240417 | 181700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 52 | 20240417 | 181600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 53 | 20240417 | 181500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 54 | 20240417 | 181400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 55 | 20240417 | 181300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 56 | 20240417 | 181200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 57 | 20240417 | 181100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 58 | 20240417 | 181000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 59 | 20240417 | 180900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 60 | 20240417 | 180800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 61 | 20240417 | 180700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 62 | 20240417 | 180600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 63 | 20240417 | 180500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 64 | 20240417 | 180400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 65 | 20240417 | 180300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 66 | 20240417 | 180200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 67 | 20240417 | 180100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 68 | 20240417 | 180000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 69 | 20240417 | 175900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 70 | 20240417 | 175800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 71 | 20240417 | 175700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 72 | 20240417 | 175600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 73 | 20240417 | 175500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 74 | 20240417 | 175400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 75 | 20240417 | 175300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 76 | 20240417 | 175200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 77 | 20240417 | 175100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 78 | 20240417 | 175000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 79 | 20240417 | 174900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 80 | 20240417 | 174800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 81 | 20240417 | 174700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 82 | 20240417 | 174600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 83 | 20240417 | 174500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 84 | 20240417 | 174400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 85 | 20240417 | 174300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 86 | 20240417 | 174200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 87 | 20240417 | 174100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 88 | 20240417 | 174000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 89 | 20240417 | 173900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 90 | 20240417 | 173800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 91 | 20240417 | 173700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 92 | 20240417 | 173600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 93 | 20240417 | 173500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 94 | 20240417 | 173400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 95 | 20240417 | 173300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 96 | 20240417 | 173200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 97 | 20240417 | 173100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 98 | 20240417 | 173000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 99 | 20240417 | 172900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 100 | 20240417 | 172800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 101 | 20240417 | 172700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 102 | 20240417 | 172600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 103 | 20240417 | 172500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 104 | 20240417 | 172400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 105 | 20240417 | 172300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 106 | 20240417 | 172200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 107 | 20240417 | 172100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 108 | 20240417 | 172000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 109 | 20240417 | 171900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 110 | 20240417 | 171800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 111 | 20240417 | 171700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 112 | 20240417 | 171600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 113 | 20240417 | 171500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 114 | 20240417 | 171400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 115 | 20240417 | 171300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 116 | 20240417 | 171200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 117 | 20240417 | 171100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 118 | 20240417 | 171000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 119 | 20240417 | 170900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 120 | 20240417 | 170800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 121 | 20240417 | 170700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 122 | 20240417 | 170600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 123 | 20240417 | 170500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 124 | 20240417 | 170400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 125 | 20240417 | 170300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 126 | 20240417 | 170200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 127 | 20240417 | 170100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 128 | 20240417 | 170000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 129 | 20240417 | 165900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 130 | 20240417 | 165800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 131 | 20240417 | 165700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 132 | 20240417 | 165600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 133 | 20240417 | 165500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 134 | 20240417 | 165400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 135 | 20240417 | 165300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 136 | 20240417 | 165200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 137 | 20240417 | 165100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 138 | 20240417 | 165000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 139 | 20240417 | 164900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 140 | 20240417 | 164800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 141 | 20240417 | 164700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 142 | 20240417 | 164600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 143 | 20240417 | 164500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 144 | 20240417 | 164400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 145 | 20240417 | 164300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 146 | 20240417 | 164200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 147 | 20240417 | 164100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 148 | 20240417 | 164000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 149 | 20240417 | 163900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 150 | 20240417 | 163800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 151 | 20240417 | 163700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 152 | 20240417 | 163600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 153 | 20240417 | 163500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 154 | 20240417 | 163400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 155 | 20240417 | 163300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 156 | 20240417 | 163200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 157 | 20240417 | 163100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 158 | 20240417 | 163000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 159 | 20240417 | 162900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 160 | 20240417 | 162800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 161 | 20240417 | 162700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 162 | 20240417 | 162600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 163 | 20240417 | 162500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 164 | 20240417 | 162400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 165 | 20240417 | 162300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 166 | 20240417 | 162200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 167 | 20240417 | 162100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 168 | 20240417 | 162000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 169 | 20240417 | 161900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 170 | 20240417 | 161800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 171 | 20240417 | 161700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 172 | 20240417 | 161600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 173 | 20240417 | 161500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 174 | 20240417 | 161400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 175 | 20240417 | 161300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 176 | 20240417 | 161200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 177 | 20240417 | 161100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 178 | 20240417 | 161000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 179 | 20240417 | 160900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 180 | 20240417 | 160800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 181 | 20240417 | 160700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 182 | 20240417 | 160600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 183 | 20240417 | 160500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 184 | 20240417 | 160400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 185 | 20240417 | 160300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 186 | 20240417 | 160200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 187 | 20240417 | 160100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 188 | 20240417 | 160000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 189 | 20240417 | 155900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 190 | 20240417 | 155800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 191 | 20240417 | 155700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 192 | 20240417 | 155600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 193 | 20240417 | 155500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 194 | 20240417 | 155400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 195 | 20240417 | 155300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 196 | 20240417 | 155200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20240417 | 155100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20240417 | 155000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 199 | 20240417 | 154900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 200 | 20240417 | 154800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 201 | 20240417 | 154700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 202 | 20240417 | 154600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 203 | 20240417 | 154500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 204 | 20240417 | 154400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 205 | 20240417 | 154300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 206 | 20240417 | 154200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 207 | 20240417 | 154100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 208 | 20240417 | 154000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 209 | 20240417 | 153900 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 210 | 20240417 | 153800 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 211 | 20240417 | 153700 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 212 | 20240417 | 153600 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 213 | 20240417 | 153500 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 214 | 20240417 | 153400 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 215 | 20240417 | 153300 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 216 | 20240417 | 153200 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 217 | 20240417 | 153100 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 0 |
| 218 | 20240417 | 153000 | 1034326180 | 10440 | 10440 | 10440 | 10440 | 2117 |
| 219 | 20240417 | 152900 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 220 | 20240417 | 152800 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 221 | 20240417 | 152700 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 222 | 20240417 | 152600 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 223 | 20240417 | 152500 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 224 | 20240417 | 152400 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 225 | 20240417 | 152300 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 226 | 20240417 | 152200 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 227 | 20240417 | 152100 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 228 | 20240417 | 152000 | 1012224700 | 10450 | 10450 | 10450 | 10450 | 0 |
| 229 | 20240417 | 151900 | 1012224700 | 10450 | 10450 | 10470 | 10450 | 370 |
| 230 | 20240417 | 151800 | 1008357240 | 10440 | 10450 | 10450 | 10440 | 500 |
| 231 | 20240417 | 151700 | 1003135590 | 10480 | 10450 | 10480 | 10450 | 426 |
| 232 | 20240417 | 151600 | 998680710 | 10460 | 10490 | 10500 | 10460 | 348 |
| 233 | 20240417 | 151500 | 995030780 | 10490 | 10450 | 10490 | 10450 | 224 |
| 234 | 20240417 | 151400 | 992688760 | 10450 | 10460 | 10490 | 10450 | 11 |
| 235 | 20240417 | 151300 | 992573670 | 10460 | 10440 | 10460 | 10440 | 98 |
| 236 | 20240417 | 151200 | 991549560 | 10450 | 10450 | 10450 | 10440 | 37 |
| 237 | 20240417 | 151100 | 991162930 | 10450 | 10450 | 10460 | 10450 | 76 |
| 238 | 20240417 | 151000 | 990368720 | 10440 | 10450 | 10450 | 10440 | 115 |
| 239 | 20240417 | 150900 | 989168080 | 10450 | 10450 | 10450 | 10450 | 111 |
| 240 | 20240417 | 150800 | 988008130 | 10450 | 10460 | 10460 | 10450 | 158 |
| 241 | 20240417 | 150700 | 986356730 | 10460 | 10490 | 10490 | 10460 | 77 |
| 242 | 20240417 | 150600 | 985549760 | 10490 | 10460 | 10490 | 10450 | 326 |
| 243 | 20240417 | 150500 | 982133240 | 10460 | 10450 | 10460 | 10450 | 26 |
| 244 | 20240417 | 150400 | 981861480 | 10440 | 10470 | 10480 | 10440 | 1472 |
| 245 | 20240417 | 150300 | 966469910 | 10490 | 10480 | 10490 | 10480 | 2 |
| 246 | 20240417 | 150200 | 966448940 | 10480 | 10480 | 10480 | 10480 | 10 |
| 247 | 20240417 | 150100 | 966344140 | 10480 | 10490 | 10490 | 10480 | 5 |
| 248 | 20240417 | 150000 | 966291710 | 10490 | 10480 | 10490 | 10470 | 5 |
| 249 | 20240417 | 145900 | 966239300 | 10480 | 10450 | 10480 | 10450 | 200 |
| 250 | 20240417 | 145800 | 964145250 | 10450 | 10470 | 10470 | 10450 | 56 |
| 251 | 20240417 | 145700 | 963559450 | 10460 | 10450 | 10460 | 10450 | 3 |
| 252 | 20240417 | 145600 | 963528080 | 10470 | 10460 | 10470 | 10460 | 3 |
| 253 | 20240417 | 145500 | 963496680 | 10450 | 10460 | 10460 | 10450 | 113 |
| 254 | 20240417 | 145400 | 962315790 | 10470 | 10460 | 10470 | 10460 | 30 |
| 255 | 20240417 | 145300 | 962001950 | 10460 | 10460 | 10460 | 10460 | 61 |
| 256 | 20240417 | 145200 | 961363890 | 10470 | 10460 | 10470 | 10460 | 76 |
| 257 | 20240417 | 145100 | 960568920 | 10460 | 10460 | 10460 | 10460 | 26 |
| 258 | 20240417 | 145000 | 960296960 | 10460 | 10460 | 10470 | 10460 | 30 |
| 259 | 20240417 | 144900 | 959983130 | 10460 | 10460 | 10470 | 10460 | 5 |
| 260 | 20240417 | 144800 | 959930820 | 10460 | 10470 | 10470 | 10460 | 103 |
| 261 | 20240417 | 144700 | 958852430 | 10460 | 10480 | 10480 | 10460 | 5 |
| 262 | 20240417 | 144600 | 958800110 | 10450 | 10460 | 10460 | 10450 | 2 |
| 263 | 20240417 | 144500 | 958779200 | 10450 | 10480 | 10480 | 10450 | 1594 |
| 264 | 20240417 | 144400 | 942118180 | 10480 | 10470 | 10480 | 10460 | 169 |
| 265 | 20240417 | 144300 | 940349770 | 10460 | 10460 | 10460 | 10460 | 0 |
| 266 | 20240417 | 144200 | 940349770 | 10460 | 10460 | 10460 | 10460 | 0 |
| 267 | 20240417 | 144100 | 940349770 | 10460 | 10460 | 10460 | 10460 | 0 |
| 268 | 20240417 | 144000 | 940349770 | 10460 | 10460 | 10460 | 10460 | 0 |
| 269 | 20240417 | 143900 | 940349770 | 10460 | 10460 | 10460 | 10460 | 0 |
| 270 | 20240417 | 143800 | 940349770 | 10460 | 10470 | 10470 | 10460 | 104 |
| 271 | 20240417 | 143700 | 939261880 | 10480 | 10470 | 10480 | 10470 | 5 |
| 272 | 20240417 | 143600 | 939209520 | 10470 | 10470 | 10470 | 10470 | 63 |
| 273 | 20240417 | 143500 | 938549910 | 10470 | 10470 | 10470 | 10470 | 50 |
| 274 | 20240417 | 143400 | 938026410 | 10470 | 10460 | 10470 | 10460 | 51 |
| 275 | 20240417 | 143300 | 937492940 | 10460 | 10460 | 10460 | 10460 | 10 |
| 276 | 20240417 | 143200 | 937388340 | 10460 | 10460 | 10460 | 10460 | 201 |
| 277 | 20240417 | 143100 | 935285880 | 10460 | 10460 | 10460 | 10460 | 0 |
| 278 | 20240417 | 143000 | 935285880 | 10460 | 10470 | 10470 | 10460 | 779 |
| 279 | 20240417 | 142900 | 927135090 | 10490 | 10490 | 10490 | 10490 | 0 |
| 280 | 20240417 | 142800 | 927135090 | 10490 | 10490 | 10490 | 10490 | 4 |
| 281 | 20240417 | 142700 | 927093130 | 10480 | 10480 | 10480 | 10480 | 125 |
| 282 | 20240417 | 142600 | 925783130 | 10480 | 10480 | 10480 | 10480 | 0 |
| 283 | 20240417 | 142500 | 925783130 | 10480 | 10480 | 10480 | 10480 | 21 |
| 284 | 20240417 | 142400 | 925563050 | 10480 | 10480 | 10480 | 10480 | 0 |
| 285 | 20240417 | 142300 | 925563050 | 10480 | 10450 | 10480 | 10450 | 27 |
| 286 | 20240417 | 142200 | 925280750 | 10450 | 10490 | 10490 | 10450 | 522 |
| 287 | 20240417 | 142100 | 919821700 | 10480 | 10480 | 10490 | 10480 | 249 |
| 288 | 20240417 | 142000 | 917211710 | 10490 | 10500 | 10500 | 10490 | 44 |
| 289 | 20240417 | 141900 | 916749910 | 10500 | 10500 | 10500 | 10500 | 9 |
| 290 | 20240417 | 141800 | 916655410 | 10500 | 10500 | 10500 | 10500 | 211 |
| 291 | 20240417 | 141700 | 914439910 | 10500 | 10500 | 10500 | 10500 | 0 |
| 292 | 20240417 | 141600 | 914439910 | 10500 | 10500 | 10500 | 10500 | 0 |
| 293 | 20240417 | 141500 | 914439910 | 10500 | 10500 | 10500 | 10500 | 107 |
| 294 | 20240417 | 141400 | 913316410 | 10480 | 10480 | 10480 | 10480 | 86 |
| 295 | 20240417 | 141300 | 912415130 | 10480 | 10480 | 10480 | 10480 | 1 |
| 296 | 20240417 | 141200 | 912404650 | 10480 | 10480 | 10480 | 10480 | 2 |
| 297 | 20240417 | 141100 | 912383690 | 10480 | 10480 | 10480 | 10480 | 19 |
| 298 | 20240417 | 141000 | 912184570 | 10470 | 10470 | 10470 | 10470 | 0 |
| 299 | 20240417 | 140900 | 912184570 | 10470 | 10470 | 10470 | 10470 | 0 |
| 300 | 20240417 | 140800 | 912184570 | 10470 | 10470 | 10470 | 10470 | 234 |
| 301 | 20240417 | 140700 | 909734590 | 10460 | 10460 | 10460 | 10460 | 0 |
| 302 | 20240417 | 140600 | 909734590 | 10460 | 10460 | 10470 | 10460 | 9 |
| 303 | 20240417 | 140500 | 909640430 | 10450 | 10460 | 10460 | 10450 | 219 |
| 304 | 20240417 | 140400 | 907351840 | 10460 | 10460 | 10460 | 10450 | 263 |
| 305 | 20240417 | 140300 | 904602890 | 10470 | 10480 | 10480 | 10460 | 421 |
| 306 | 20240417 | 140200 | 900198200 | 10470 | 10460 | 10470 | 10460 | 25 |
| 307 | 20240417 | 140100 | 899936650 | 10460 | 10460 | 10470 | 10460 | 471 |
| 308 | 20240417 | 140000 | 895009980 | 10460 | 10460 | 10460 | 10460 | 43 |
| 309 | 20240417 | 135900 | 894560200 | 10460 | 10480 | 10500 | 10460 | 101 |
| 310 | 20240417 | 135800 | 893500850 | 10460 | 10470 | 10470 | 10460 | 30 |
| 311 | 20240417 | 135700 | 893187040 | 10480 | 10460 | 10480 | 10460 | 26 |
| 312 | 20240417 | 135600 | 892915040 | 10460 | 10460 | 10480 | 10450 | 401 |
| 313 | 20240417 | 135500 | 888719980 | 10460 | 10460 | 10480 | 10460 | 429 |
| 314 | 20240417 | 135400 | 884230640 | 10480 | 10480 | 10480 | 10480 | 1 |
| 315 | 20240417 | 135300 | 884220160 | 10450 | 10450 | 10450 | 10450 | 0 |
| 316 | 20240417 | 135200 | 884220160 | 10450 | 10460 | 10460 | 10450 | 397 |
| 317 | 20240417 | 135100 | 880070420 | 10460 | 10470 | 10480 | 10460 | 1422 |
| 318 | 20240417 | 135000 | 865188250 | 10480 | 10480 | 10480 | 10480 | 1 |
| 319 | 20240417 | 134900 | 865177770 | 10480 | 10480 | 10490 | 10480 | 22 |
| 320 | 20240417 | 134800 | 864947200 | 10480 | 10480 | 10480 | 10480 | 0 |
| 321 | 20240417 | 134700 | 864947200 | 10480 | 10480 | 10480 | 10480 | 0 |
| 322 | 20240417 | 134600 | 864947200 | 10480 | 10470 | 10480 | 10470 | 274 |
| 323 | 20240417 | 134500 | 862078410 | 10480 | 10480 | 10480 | 10480 | 0 |
| 324 | 20240417 | 134400 | 862078410 | 10480 | 10500 | 10500 | 10480 | 3 |
| 325 | 20240417 | 134300 | 862046950 | 10480 | 10490 | 10490 | 10480 | 21 |
| 326 | 20240417 | 134200 | 861826830 | 10520 | 10520 | 10520 | 10520 | 0 |
| 327 | 20240417 | 134100 | 861826830 | 10520 | 10520 | 10520 | 10520 | 0 |
| 328 | 20240417 | 134000 | 861826830 | 10520 | 10490 | 10520 | 10470 | 723 |
| 329 | 20240417 | 133900 | 854250960 | 10490 | 10510 | 10510 | 10490 | 2191 |
| 330 | 20240417 | 133800 | 831245010 | 10520 | 10520 | 10520 | 10520 | 50 |
| 331 | 20240417 | 133700 | 830719010 | 10520 | 10520 | 10520 | 10520 | 143 |
| 332 | 20240417 | 133600 | 829214650 | 10520 | 10520 | 10520 | 10520 | 8 |
| 333 | 20240417 | 133500 | 829130490 | 10510 | 10510 | 10520 | 10510 | 16 |
| 334 | 20240417 | 133400 | 828962280 | 10510 | 10520 | 10520 | 10510 | 357 |
| 335 | 20240417 | 133300 | 825209820 | 10520 | 10520 | 10520 | 10520 | 0 |
| 336 | 20240417 | 133200 | 825209820 | 10520 | 10520 | 10520 | 10520 | 0 |
| 337 | 20240417 | 133100 | 825209820 | 10520 | 10520 | 10520 | 10520 | 10 |
| 338 | 20240417 | 133000 | 825104620 | 10520 | 10520 | 10520 | 10520 | 0 |
| 339 | 20240417 | 132900 | 825104620 | 10520 | 10530 | 10530 | 10520 | 195 |
| 340 | 20240417 | 132800 | 823053090 | 10550 | 10530 | 10550 | 10530 | 221 |
| 341 | 20240417 | 132700 | 820725440 | 10530 | 10530 | 10530 | 10530 | 0 |
| 342 | 20240417 | 132600 | 820725440 | 10530 | 10530 | 10530 | 10530 | 0 |
| 343 | 20240417 | 132500 | 820725440 | 10530 | 10530 | 10530 | 10530 | 0 |
| 344 | 20240417 | 132400 | 820725440 | 10530 | 10550 | 10550 | 10530 | 447 |
| 345 | 20240417 | 132300 | 816018490 | 10540 | 10550 | 10550 | 10540 | 15 |
| 346 | 20240417 | 132200 | 815860260 | 10550 | 10550 | 10550 | 10550 | 0 |
| 347 | 20240417 | 132100 | 815860260 | 10550 | 10550 | 10550 | 10550 | 60 |
| 348 | 20240417 | 132000 | 815227260 | 10550 | 10550 | 10550 | 10550 | 5 |
| 349 | 20240417 | 131900 | 815174510 | 10550 | 10550 | 10550 | 10550 | 100 |
| 350 | 20240417 | 131800 | 814119510 | 10550 | 10550 | 10550 | 10550 | 2 |
| 351 | 20240417 | 131700 | 814098410 | 10550 | 10510 | 10550 | 10510 | 2 |
| 352 | 20240417 | 131600 | 814077350 | 10510 | 10510 | 10510 | 10510 | 2 |
| 353 | 20240417 | 131500 | 814056330 | 10530 | 10530 | 10530 | 10500 | 1152 |
| 354 | 20240417 | 131400 | 801944330 | 10540 | 10540 | 10540 | 10540 | 71 |
| 355 | 20240417 | 131300 | 801195990 | 10550 | 10550 | 10570 | 10550 | 1012 |
| 356 | 20240417 | 131200 | 790519230 | 10550 | 10550 | 10550 | 10550 | 0 |
| 357 | 20240417 | 131100 | 790519230 | 10550 | 10550 | 10550 | 10540 | 27 |
| 358 | 20240417 | 131000 | 790234430 | 10550 | 10550 | 10550 | 10550 | 1 |
| 359 | 20240417 | 130900 | 790223880 | 10550 | 10560 | 10560 | 10550 | 67 |
| 360 | 20240417 | 130800 | 789516650 | 10560 | 10550 | 10560 | 10520 | 103 |
| 361 | 20240417 | 130700 | 788432160 | 10550 | 10550 | 10550 | 10550 | 9 |
| 362 | 20240417 | 130600 | 788337210 | 10520 | 10530 | 10530 | 10520 | 407 |
| 363 | 20240417 | 130500 | 784055530 | 10520 | 10520 | 10520 | 10520 | 20 |
| 364 | 20240417 | 130400 | 783845130 | 10520 | 10530 | 10530 | 10520 | 30 |
| 365 | 20240417 | 130300 | 783529510 | 10520 | 10530 | 10530 | 10520 | 468 |
| 366 | 20240417 | 130200 | 778605840 | 10530 | 10530 | 10530 | 10530 | 0 |
| 367 | 20240417 | 130100 | 778605840 | 10530 | 10550 | 10550 | 10520 | 886 |
| 368 | 20240417 | 130000 | 769270280 | 10550 | 10550 | 10550 | 10550 | 0 |
| 369 | 20240417 | 125900 | 769270280 | 10550 | 10570 | 10600 | 10550 | 4845 |
| 370 | 20240417 | 125800 | 718153680 | 10570 | 10570 | 10570 | 10570 | 40 |
| 371 | 20240417 | 125700 | 717730880 | 10570 | 10580 | 10580 | 10570 | 33 |
| 372 | 20240417 | 125600 | 717381960 | 10580 | 10580 | 10580 | 10580 | 12 |
| 373 | 20240417 | 125500 | 717255000 | 10580 | 10580 | 10580 | 10580 | 16 |
| 374 | 20240417 | 125400 | 717085720 | 10580 | 10570 | 10580 | 10570 | 109 |
| 375 | 20240417 | 125300 | 715932510 | 10580 | 10590 | 10610 | 10580 | 26 |
| 376 | 20240417 | 125200 | 715657290 | 10600 | 10600 | 10600 | 10600 | 0 |
| 377 | 20240417 | 125100 | 715657290 | 10600 | 10610 | 10620 | 10600 | 104 |
| 378 | 20240417 | 125000 | 714553400 | 10610 | 10610 | 10610 | 10610 | 5 |
| 379 | 20240417 | 124900 | 714500350 | 10610 | 10610 | 10610 | 10610 | 5 |
| 380 | 20240417 | 124800 | 714447300 | 10570 | 10610 | 10610 | 10570 | 11 |
| 381 | 20240417 | 124700 | 714330840 | 10610 | 10610 | 10610 | 10610 | 2 |
| 382 | 20240417 | 124600 | 714309620 | 10570 | 10580 | 10580 | 10570 | 4 |
| 383 | 20240417 | 124500 | 714267310 | 10560 | 10570 | 10570 | 10560 | 183 |
| 384 | 20240417 | 124400 | 712334550 | 10560 | 10560 | 10560 | 10560 | 0 |
| 385 | 20240417 | 124300 | 712334550 | 10560 | 10560 | 10560 | 10560 | 0 |
| 386 | 20240417 | 124200 | 712334550 | 10560 | 10600 | 10600 | 10560 | 55 |
| 387 | 20240417 | 124100 | 711753430 | 10610 | 10600 | 10610 | 10570 | 48 |
| 388 | 20240417 | 124000 | 711245650 | 10570 | 10570 | 10570 | 10570 | 0 |
| 389 | 20240417 | 123900 | 711245650 | 10570 | 10630 | 10630 | 10570 | 305 |
| 390 | 20240417 | 123800 | 708021500 | 10570 | 10560 | 10640 | 10550 | 355 |
| 391 | 20240417 | 123700 | 704264050 | 10550 | 10560 | 10560 | 10550 | 401 |
| 392 | 20240417 | 123600 | 700030360 | 10560 | 10580 | 10580 | 10560 | 209 |
| 393 | 20240417 | 123500 | 697822430 | 10580 | 10580 | 10580 | 10580 | 10 |
| 394 | 20240417 | 123400 | 697716630 | 10590 | 10600 | 10600 | 10590 | 16 |
| 395 | 20240417 | 123300 | 697547130 | 10600 | 10590 | 10600 | 10590 | 28 |
| 396 | 20240417 | 123200 | 697250430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 397 | 20240417 | 123100 | 697250430 | 10550 | 10600 | 10600 | 10550 | 579 |
| 398 | 20240417 | 123000 | 691134240 | 10600 | 10600 | 10600 | 10600 | 1 |
| 399 | 20240417 | 122900 | 691123640 | 10580 | 10610 | 10610 | 10580 | 51 |
| 400 | 20240417 | 122800 | 690583590 | 10610 | 10600 | 10610 | 10600 | 51 |
| 401 | 20240417 | 122700 | 690042490 | 10610 | 10610 | 10610 | 10610 | 125 |
| 402 | 20240417 | 122600 | 688716240 | 10610 | 10610 | 10610 | 10610 | 30 |
| 403 | 20240417 | 122500 | 688397940 | 10610 | 10580 | 10610 | 10580 | 115 |
| 404 | 20240417 | 122400 | 687180940 | 10580 | 10550 | 10580 | 10550 | 326 |
| 405 | 20240417 | 122300 | 683741010 | 10550 | 10590 | 10590 | 10550 | 1555 |
| 406 | 20240417 | 122200 | 667309850 | 10590 | 10600 | 10600 | 10590 | 27 |
| 407 | 20240417 | 122100 | 667023720 | 10600 | 10590 | 10600 | 10590 | 90 |
| 408 | 20240417 | 122000 | 666070380 | 10600 | 10590 | 10600 | 10590 | 94 |
| 409 | 20240417 | 121900 | 665074820 | 10590 | 10630 | 10630 | 10590 | 1367 |
| 410 | 20240417 | 121800 | 650585360 | 10610 | 10620 | 10630 | 10610 | 224 |
| 411 | 20240417 | 121700 | 648208510 | 10630 | 10630 | 10630 | 10610 | 502 |
| 412 | 20240417 | 121600 | 642881280 | 10630 | 10620 | 10630 | 10620 | 36 |
| 413 | 20240417 | 121500 | 642498780 | 10620 | 10630 | 10630 | 10610 | 336 |
| 414 | 20240417 | 121400 | 638930270 | 10630 | 10630 | 10640 | 10620 | 400 |
| 415 | 20240417 | 121300 | 634681310 | 10640 | 10670 | 10670 | 10640 | 12 |
| 416 | 20240417 | 121200 | 634553600 | 10640 | 10670 | 10670 | 10640 | 230 |
| 417 | 20240417 | 121100 | 632105680 | 10660 | 10630 | 10670 | 10610 | 1698 |
| 418 | 20240417 | 121000 | 614068040 | 10640 | 10660 | 10660 | 10640 | 225 |
| 419 | 20240417 | 120900 | 611671830 | 10650 | 10660 | 10670 | 10650 | 91 |
| 420 | 20240417 | 120800 | 610701660 | 10670 | 10690 | 10690 | 10640 | 2918 |
| 421 | 20240417 | 120700 | 579583440 | 10690 | 10700 | 10700 | 10690 | 1302 |
| 422 | 20240417 | 120600 | 565665050 | 10700 | 10730 | 10730 | 10700 | 223 |
| 423 | 20240417 | 120500 | 563278790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 424 | 20240417 | 120400 | 563278790 | 10750 | 10750 | 10750 | 10750 | 1 |
| 425 | 20240417 | 120300 | 563268040 | 10760 | 10760 | 10760 | 10760 | 0 |
| 426 | 20240417 | 120200 | 563268040 | 10760 | 10760 | 10760 | 10760 | 0 |
| 427 | 20240417 | 120100 | 563268040 | 10760 | 10760 | 10760 | 10760 | 0 |
| 428 | 20240417 | 120000 | 563268040 | 10760 | 10730 | 10760 | 10730 | 500 |
| 429 | 20240417 | 115900 | 557895760 | 10730 | 10730 | 10730 | 10730 | 0 |
| 430 | 20240417 | 115800 | 557895760 | 10730 | 10730 | 10730 | 10730 | 0 |
| 431 | 20240417 | 115700 | 557895760 | 10730 | 10720 | 10730 | 10720 | 101 |
| 432 | 20240417 | 115600 | 556813030 | 10720 | 10720 | 10720 | 10720 | 0 |
| 433 | 20240417 | 115500 | 556813030 | 10720 | 10720 | 10720 | 10720 | 3 |
| 434 | 20240417 | 115400 | 556780870 | 10720 | 10690 | 10720 | 10690 | 39 |
| 435 | 20240417 | 115300 | 556363930 | 10690 | 10690 | 10690 | 10680 | 41 |
| 436 | 20240417 | 115200 | 555925870 | 10690 | 10690 | 10700 | 10690 | 126 |
| 437 | 20240417 | 115100 | 554578820 | 10680 | 10690 | 10690 | 10680 | 145 |
| 438 | 20240417 | 115000 | 553030080 | 10690 | 10690 | 10690 | 10690 | 43 |
| 439 | 20240417 | 114900 | 552570410 | 10690 | 10700 | 10700 | 10690 | 13 |
| 440 | 20240417 | 114800 | 552431340 | 10690 | 10680 | 10690 | 10680 | 77 |
| 441 | 20240417 | 114700 | 551608310 | 10690 | 10690 | 10700 | 10680 | 247 |
| 442 | 20240417 | 114600 | 548968110 | 10700 | 10690 | 10700 | 10690 | 22 |
| 443 | 20240417 | 114500 | 548732830 | 10700 | 10710 | 10710 | 10680 | 787 |
| 444 | 20240417 | 114400 | 540321110 | 10710 | 10710 | 10720 | 10700 | 150 |
| 445 | 20240417 | 114300 | 538715810 | 10710 | 10710 | 10720 | 10710 | 64 |
| 446 | 20240417 | 114200 | 538030070 | 10720 | 10710 | 10720 | 10700 | 57 |
| 447 | 20240417 | 114100 | 537419700 | 10720 | 10720 | 10720 | 10720 | 1 |
| 448 | 20240417 | 114000 | 537408980 | 10700 | 10700 | 10700 | 10700 | 11 |
| 449 | 20240417 | 113900 | 537291280 | 10700 | 10690 | 10700 | 10690 | 234 |
| 450 | 20240417 | 113800 | 534789790 | 10700 | 10710 | 10710 | 10700 | 87 |
| 451 | 20240417 | 113700 | 533858840 | 10700 | 10700 | 10700 | 10700 | 124 |
| 452 | 20240417 | 113600 | 532532040 | 10690 | 10690 | 10690 | 10690 | 265 |
| 453 | 20240417 | 113500 | 529699190 | 10700 | 10700 | 10700 | 10690 | 325 |
| 454 | 20240417 | 113400 | 526224580 | 10690 | 10710 | 10710 | 10690 | 4037 |
| 455 | 20240417 | 113300 | 483031730 | 10700 | 10730 | 10730 | 10700 | 2137 |
| 456 | 20240417 | 113200 | 460148490 | 10750 | 10740 | 10750 | 10740 | 35 |
| 457 | 20240417 | 113100 | 459772290 | 10740 | 10740 | 10740 | 10740 | 0 |
| 458 | 20240417 | 113000 | 459772290 | 10740 | 10760 | 10760 | 10740 | 897 |
| 459 | 20240417 | 112900 | 450125870 | 10770 | 10770 | 10770 | 10770 | 5 |
| 460 | 20240417 | 112800 | 450072020 | 10770 | 10780 | 10780 | 10770 | 121 |
| 461 | 20240417 | 112700 | 448768120 | 10780 | 10770 | 10780 | 10770 | 3 |
| 462 | 20240417 | 112600 | 448735800 | 10770 | 10770 | 10770 | 10770 | 113 |
| 463 | 20240417 | 112500 | 447518790 | 10780 | 10780 | 10780 | 10780 | 1 |
| 464 | 20240417 | 112400 | 447508010 | 10770 | 10780 | 10780 | 10770 | 19 |
| 465 | 20240417 | 112300 | 447303230 | 10780 | 10780 | 10780 | 10780 | 1 |
| 466 | 20240417 | 112200 | 447292450 | 10770 | 10770 | 10770 | 10770 | 0 |
| 467 | 20240417 | 112100 | 447292450 | 10770 | 10770 | 10770 | 10770 | 10 |
| 468 | 20240417 | 112000 | 447184750 | 10780 | 10780 | 10780 | 10780 | 12 |
| 469 | 20240417 | 111900 | 447055390 | 10780 | 10780 | 10780 | 10780 | 0 |
| 470 | 20240417 | 111800 | 447055390 | 10780 | 10780 | 10780 | 10780 | 104 |
| 471 | 20240417 | 111700 | 445934270 | 10780 | 10760 | 10780 | 10760 | 1024 |
| 472 | 20240417 | 111600 | 434905870 | 10760 | 10760 | 10760 | 10760 | 0 |
| 473 | 20240417 | 111500 | 434905870 | 10760 | 10760 | 10760 | 10760 | 40 |
| 474 | 20240417 | 111400 | 434475470 | 10760 | 10760 | 10760 | 10760 | 56 |
| 475 | 20240417 | 111300 | 433872910 | 10760 | 10760 | 10760 | 10760 | 0 |
| 476 | 20240417 | 111200 | 433872910 | 10760 | 10760 | 10760 | 10760 | 0 |
| 477 | 20240417 | 111100 | 433872910 | 10760 | 10760 | 10760 | 10760 | 0 |
| 478 | 20240417 | 111000 | 433872910 | 10760 | 10760 | 10760 | 10760 | 101 |
| 479 | 20240417 | 110900 | 432786150 | 10760 | 10760 | 10760 | 10760 | 95 |
| 480 | 20240417 | 110800 | 431763950 | 10750 | 10760 | 10760 | 10750 | 102 |
| 481 | 20240417 | 110700 | 430667430 | 10770 | 10750 | 10770 | 10750 | 64 |
| 482 | 20240417 | 110600 | 429979090 | 10750 | 10750 | 10750 | 10750 | 168 |
| 483 | 20240417 | 110500 | 428173090 | 10760 | 10760 | 10760 | 10760 | 1 |
| 484 | 20240417 | 110400 | 428162330 | 10750 | 10750 | 10750 | 10750 | 0 |
| 485 | 20240417 | 110300 | 428162330 | 10750 | 10750 | 10750 | 10750 | 36 |
| 486 | 20240417 | 110200 | 427775330 | 10750 | 10750 | 10750 | 10750 | 1 |
| 487 | 20240417 | 110100 | 427764580 | 10750 | 10750 | 10750 | 10750 | 0 |
| 488 | 20240417 | 110000 | 427764580 | 10750 | 10750 | 10750 | 10750 | 27 |
| 489 | 20240417 | 105900 | 427474330 | 10750 | 10750 | 10750 | 10750 | 291 |
| 490 | 20240417 | 105800 | 424346080 | 10750 | 10730 | 10750 | 10730 | 946 |
| 491 | 20240417 | 105700 | 414180240 | 10730 | 10730 | 10730 | 10730 | 72 |
| 492 | 20240417 | 105600 | 413407680 | 10730 | 10730 | 10730 | 10730 | 0 |
| 493 | 20240417 | 105500 | 413407680 | 10730 | 10730 | 10730 | 10730 | 1 |
| 494 | 20240417 | 105400 | 413396950 | 10730 | 10730 | 10730 | 10730 | 2 |
| 495 | 20240417 | 105300 | 413375490 | 10720 | 10730 | 10730 | 10720 | 427 |
| 496 | 20240417 | 105200 | 408797330 | 10710 | 10710 | 10710 | 10710 | 0 |
| 497 | 20240417 | 105100 | 408797330 | 10710 | 10720 | 10720 | 10710 | 312 |
| 498 | 20240417 | 105000 | 405455580 | 10720 | 10730 | 10730 | 10720 | 300 |
| 499 | 20240417 | 104900 | 402239430 | 10730 | 10730 | 10730 | 10730 | 1 |
| 500 | 20240417 | 104800 | 402228700 | 10740 | 10740 | 10740 | 10740 | 0 |
| 501 | 20240417 | 104700 | 402228700 | 10740 | 10740 | 10740 | 10740 | 0 |
| 502 | 20240417 | 104600 | 402228700 | 10740 | 10740 | 10740 | 10740 | 1 |
| 503 | 20240417 | 104500 | 402217960 | 10730 | 10730 | 10730 | 10730 | 0 |
| 504 | 20240417 | 104400 | 402217960 | 10730 | 10730 | 10730 | 10730 | 0 |
| 505 | 20240417 | 104300 | 402217960 | 10730 | 10730 | 10730 | 10730 | 0 |
| 506 | 20240417 | 104200 | 402217960 | 10730 | 10730 | 10730 | 10730 | 1 |
| 507 | 20240417 | 104100 | 402207230 | 10720 | 10720 | 10720 | 10720 | 0 |
| 508 | 20240417 | 104000 | 402207230 | 10720 | 10720 | 10720 | 10720 | 73 |
| 509 | 20240417 | 103900 | 401424670 | 10740 | 10740 | 10740 | 10740 | 6 |
| 510 | 20240417 | 103800 | 401360230 | 10710 | 10710 | 10710 | 10710 | 107 |
| 511 | 20240417 | 103700 | 400214260 | 10710 | 10730 | 10730 | 10710 | 285 |
| 512 | 20240417 | 103600 | 397159550 | 10730 | 10730 | 10730 | 10730 | 235 |
| 513 | 20240417 | 103500 | 394638000 | 10730 | 10730 | 10730 | 10730 | 40 |
| 514 | 20240417 | 103400 | 394208800 | 10730 | 10730 | 10730 | 10730 | 51 |
| 515 | 20240417 | 103300 | 393661570 | 10730 | 10730 | 10730 | 10730 | 0 |
| 516 | 20240417 | 103200 | 393661570 | 10730 | 10730 | 10730 | 10730 | 18 |
| 517 | 20240417 | 103100 | 393468430 | 10720 | 10720 | 10720 | 10720 | 0 |
| 518 | 20240417 | 103000 | 393468430 | 10720 | 10730 | 10730 | 10720 | 307 |
| 519 | 20240417 | 102900 | 390177290 | 10730 | 10730 | 10730 | 10730 | 1 |
| 520 | 20240417 | 102800 | 390166560 | 10730 | 10730 | 10730 | 10720 | 109 |
| 521 | 20240417 | 102700 | 388997260 | 10740 | 10730 | 10740 | 10730 | 139 |
| 522 | 20240417 | 102600 | 387505780 | 10740 | 10770 | 10770 | 10740 | 1109 |
| 523 | 20240417 | 102500 | 375586710 | 10770 | 10770 | 10770 | 10770 | 15 |
| 524 | 20240417 | 102400 | 375425160 | 10780 | 10780 | 10780 | 10780 | 2 |
| 525 | 20240417 | 102300 | 375403600 | 10780 | 10780 | 10780 | 10780 | 1 |
| 526 | 20240417 | 102200 | 375392820 | 10780 | 10780 | 10780 | 10780 | 100 |
| 527 | 20240417 | 102100 | 374314820 | 10780 | 10760 | 10780 | 10760 | 201 |
| 528 | 20240417 | 102000 | 372148540 | 10780 | 10750 | 10780 | 10740 | 65 |
| 529 | 20240417 | 101900 | 371449230 | 10740 | 10760 | 10770 | 10740 | 357 |
| 530 | 20240417 | 101800 | 367606960 | 10770 | 10770 | 10770 | 10770 | 1 |
| 531 | 20240417 | 101700 | 367596190 | 10770 | 10760 | 10770 | 10760 | 10 |
| 532 | 20240417 | 101600 | 367488500 | 10770 | 10720 | 10770 | 10720 | 397 |
| 533 | 20240417 | 101500 | 363232560 | 10720 | 10770 | 10770 | 10720 | 311 |
| 534 | 20240417 | 101400 | 359897940 | 10770 | 10760 | 10770 | 10750 | 106 |
| 535 | 20240417 | 101300 | 358757490 | 10760 | 10740 | 10760 | 10710 | 1061 |
| 536 | 20240417 | 101200 | 347387890 | 10740 | 10750 | 10750 | 10740 | 112 |
| 537 | 20240417 | 101100 | 346184550 | 10780 | 10780 | 10780 | 10780 | 1 |
| 538 | 20240417 | 101000 | 346173770 | 10710 | 10770 | 10780 | 10710 | 2376 |
| 539 | 20240417 | 100900 | 320677710 | 10770 | 10780 | 10780 | 10770 | 76 |
| 540 | 20240417 | 100800 | 319858440 | 10750 | 10780 | 10780 | 10740 | 289 |
| 541 | 20240417 | 100700 | 316751030 | 10780 | 10780 | 10780 | 10780 | 1 |
| 542 | 20240417 | 100600 | 316740250 | 10750 | 10750 | 10750 | 10750 | 100 |
| 543 | 20240417 | 100500 | 315665250 | 10750 | 10750 | 10750 | 10750 | 4 |
| 544 | 20240417 | 100400 | 315622250 | 10720 | 10750 | 10750 | 10710 | 2343 |
| 545 | 20240417 | 100300 | 290503460 | 10760 | 10750 | 10760 | 10750 | 3 |
| 546 | 20240417 | 100200 | 290471190 | 10760 | 10760 | 10760 | 10760 | 0 |
| 547 | 20240417 | 100100 | 290471190 | 10760 | 10740 | 10760 | 10740 | 39 |
| 548 | 20240417 | 100000 | 290052190 | 10740 | 10740 | 10740 | 10740 | 0 |
| 549 | 20240417 | 095900 | 290052190 | 10740 | 10740 | 10740 | 10730 | 1001 |
| 550 | 20240417 | 095800 | 279310150 | 10740 | 10750 | 10760 | 10740 | 425 |
| 551 | 20240417 | 095700 | 274745380 | 10750 | 10760 | 10760 | 10750 | 45 |
| 552 | 20240417 | 095600 | 274261340 | 10760 | 10750 | 10760 | 10750 | 74 |
| 553 | 20240417 | 095500 | 273465720 | 10750 | 10750 | 10750 | 10750 | 0 |
| 554 | 20240417 | 095400 | 273465720 | 10750 | 10750 | 10750 | 10750 | 100 |
| 555 | 20240417 | 095300 | 272390720 | 10780 | 10780 | 10780 | 10780 | 0 |
| 556 | 20240417 | 095200 | 272390720 | 10780 | 10750 | 10780 | 10740 | 346 |
| 557 | 20240417 | 095100 | 268673350 | 10750 | 10750 | 10750 | 10750 | 60 |
| 558 | 20240417 | 095000 | 268028350 | 10750 | 10750 | 10760 | 10750 | 173 |
| 559 | 20240417 | 094900 | 266168590 | 10760 | 10760 | 10760 | 10760 | 153 |
| 560 | 20240417 | 094800 | 264522310 | 10760 | 10760 | 10760 | 10760 | 10 |
| 561 | 20240417 | 094700 | 264414710 | 10760 | 10760 | 10760 | 10760 | 18 |
| 562 | 20240417 | 094600 | 264221030 | 10780 | 10760 | 10780 | 10750 | 460 |
| 563 | 20240417 | 094500 | 259273120 | 10760 | 10780 | 10780 | 10760 | 150 |
| 564 | 20240417 | 094400 | 257657870 | 10770 | 10770 | 10770 | 10770 | 0 |
| 565 | 20240417 | 094300 | 257657870 | 10770 | 10780 | 10780 | 10770 | 4 |
| 566 | 20240417 | 094200 | 257614780 | 10780 | 10800 | 10800 | 10780 | 131 |
| 567 | 20240417 | 094100 | 256202240 | 10800 | 10800 | 10800 | 10790 | 80 |
| 568 | 20240417 | 094000 | 255338980 | 10790 | 10790 | 10790 | 10790 | 0 |
| 569 | 20240417 | 093900 | 255338980 | 10790 | 10810 | 10810 | 10790 | 89 |
| 570 | 20240417 | 093800 | 254377040 | 10810 | 10790 | 10810 | 10790 | 317 |
| 571 | 20240417 | 093700 | 250952870 | 10790 | 10780 | 10800 | 10750 | 80 |
| 572 | 20240417 | 093600 | 250091980 | 10780 | 10790 | 10790 | 10780 | 255 |
| 573 | 20240417 | 093500 | 247342080 | 10780 | 10780 | 10790 | 10780 | 153 |
| 574 | 20240417 | 093400 | 245692730 | 10780 | 10750 | 10780 | 10750 | 401 |
| 575 | 20240417 | 093300 | 241381950 | 10790 | 10790 | 10790 | 10790 | 2 |
| 576 | 20240417 | 093200 | 241360370 | 10790 | 10760 | 10790 | 10760 | 17 |
| 577 | 20240417 | 093100 | 241177370 | 10760 | 10750 | 10760 | 10750 | 630 |
| 578 | 20240417 | 093000 | 234404860 | 10750 | 10760 | 10760 | 10750 | 496 |
| 579 | 20240417 | 092900 | 229067910 | 10760 | 10750 | 10770 | 10750 | 527 |
| 580 | 20240417 | 092800 | 223399750 | 10770 | 10760 | 10770 | 10760 | 111 |
| 581 | 20240417 | 092700 | 222205360 | 10750 | 10760 | 10770 | 10750 | 374 |
| 582 | 20240417 | 092600 | 218184660 | 10770 | 10770 | 10770 | 10740 | 394 |
| 583 | 20240417 | 092500 | 213952980 | 10760 | 10750 | 10760 | 10750 | 2 |
| 584 | 20240417 | 092400 | 213931470 | 10770 | 10740 | 10770 | 10730 | 265 |
| 585 | 20240417 | 092300 | 211085760 | 10770 | 10760 | 10770 | 10730 | 722 |
| 586 | 20240417 | 092200 | 203328610 | 10750 | 10770 | 10770 | 10750 | 670 |
| 587 | 20240417 | 092100 | 196120180 | 10770 | 10770 | 10780 | 10760 | 343 |
| 588 | 20240417 | 092000 | 192426180 | 10770 | 10800 | 10800 | 10760 | 3 |
| 589 | 20240417 | 091900 | 192393850 | 10800 | 10760 | 10800 | 10760 | 154 |
| 590 | 20240417 | 091800 | 190736350 | 10800 | 10800 | 10800 | 10760 | 20 |
| 591 | 20240417 | 091700 | 190520510 | 10740 | 10740 | 10750 | 10740 | 104 |
| 592 | 20240417 | 091600 | 189403340 | 10750 | 10750 | 10750 | 10740 | 830 |
| 593 | 20240417 | 091500 | 180483460 | 10750 | 10760 | 10760 | 10750 | 577 |
| 594 | 20240417 | 091400 | 174280120 | 10760 | 10770 | 10800 | 10760 | 464 |
| 595 | 20240417 | 091300 | 169285330 | 10760 | 10810 | 10810 | 10760 | 3065 |
| 596 | 20240417 | 091200 | 136253510 | 10790 | 10810 | 10810 | 10790 | 239 |
| 597 | 20240417 | 091100 | 133674420 | 10780 | 10820 | 10820 | 10780 | 1086 |
| 598 | 20240417 | 091000 | 121952960 | 10810 | 10810 | 10810 | 10810 | 29 |
| 599 | 20240417 | 090900 | 121639470 | 10840 | 10830 | 10840 | 10810 | 398 |
| 600 | 20240417 | 090800 | 117336220 | 10830 | 10860 | 10930 | 10830 | 2323 |
| 601 | 20240417 | 090700 | 92115830 | 10860 | 10860 | 10860 | 10860 | 0 |
| 602 | 20240417 | 090600 | 92115830 | 10860 | 10860 | 10860 | 10860 | 45 |
| 603 | 20240417 | 090500 | 91627130 | 10840 | 10850 | 10970 | 10840 | 131 |
| 604 | 20240417 | 090400 | 90199540 | 10850 | 10900 | 10900 | 10800 | 2071 |
| 605 | 20240417 | 090300 | 67792060 | 10900 | 10810 | 10900 | 10810 | 1026 |
| 606 | 20240417 | 090200 | 56657740 | 10800 | 10820 | 10850 | 10800 | 645 |
| 607 | 20240417 | 090100 | 49684130 | 10790 | 10790 | 10800 | 10780 | 764 |
| 608 | 20240417 | 090000 | 41441270 | 10790 | 10750 | 10900 | 10740 | 3853 |